KissMeData/023810/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	190700	860029380	8880	8880	8880	8880	1379
3	20231115	190600	860029380	8880	8880	8880	8880	0
4	20231115	190500	860029380	8880	8880	8880	8880	0
5	20231115	190400	860029380	8880	8880	8880	8880	0
6	20231115	190300	860029380	8880	8880	8880	8880	0
7	20231115	190200	860029380	8880	8880	8880	8880	0
8	20231115	190100	860029380	8880	8880	8880	8880	0
9	20231115	190000	860029380	8880	8880	8880	8880	0
10	20231115	185900	860029380	8880	8880	8880	8880	0
11	20231115	185800	860029380	8880	8880	8880	8880	0
12	20231115	185700	860029380	8880	8880	8880	8880	0
13	20231115	185600	860029380	8880	8880	8880	8880	0
14	20231115	185500	860029380	8880	8880	8880	8880	0
15	20231115	185400	860029380	8880	8880	8880	8880	0
16	20231115	185300	860029380	8880	8880	8880	8880	0
17	20231115	185200	860029380	8880	8880	8880	8880	0
18	20231115	185100	860029380	8880	8880	8880	8880	0
19	20231115	185000	860029380	8880	8880	8880	8880	0
20	20231115	184900	860029380	8880	8880	8880	8880	0
21	20231115	184800	860029380	8880	8880	8880	8880	0
22	20231115	184700	860029380	8880	8880	8880	8880	0
23	20231115	184600	860029380	8880	8880	8880	8880	0
24	20231115	184500	860029380	8880	8880	8880	8880	0
25	20231115	184400	860029380	8880	8880	8880	8880	0
26	20231115	184300	860029380	8880	8880	8880	8880	0
27	20231115	184200	860029380	8880	8880	8880	8880	0
28	20231115	184100	860029380	8880	8880	8880	8880	0
29	20231115	184000	860029380	8880	8880	8880	8880	0
30	20231115	183900	860029380	8880	8880	8880	8880	0
31	20231115	183800	860029380	8880	8880	8880	8880	0
32	20231115	183700	860029380	8880	8880	8880	8880	1379
33	20231115	183600	860029380	8880	8880	8880	8880	0
34	20231115	183500	860029380	8880	8880	8880	8880	0
35	20231115	183400	860029380	8880	8880	8880	8880	0
36	20231115	183300	860029380	8880	8880	8880	8880	0
37	20231115	183200	860029380	8880	8880	8880	8880	0
38	20231115	183100	860029380	8880	8880	8880	8880	0
39	20231115	183000	860029380	8880	8880	8880	8880	0
40	20231115	182900	860029380	8880	8880	8880	8880	0
41	20231115	182800	860029380	8880	8880	8880	8880	0
42	20231115	182700	860029380	8880	8880	8880	8880	0
43	20231115	182600	860029380	8880	8880	8880	8880	0
44	20231115	182500	860029380	8880	8880	8880	8880	0
45	20231115	182400	860029380	8880	8880	8880	8880	0
46	20231115	182300	860029380	8880	8880	8880	8880	0
47	20231115	182200	860029380	8880	8880	8880	8880	0
48	20231115	182100	860029380	8880	8880	8880	8880	0
49	20231115	182000	860029380	8880	8880	8880	8880	0
50	20231115	181900	860029380	8880	8880	8880	8880	0
51	20231115	181800	860029380	8880	8880	8880	8880	0
52	20231115	181700	860029380	8880	8880	8880	8880	0
53	20231115	181600	860029380	8880	8880	8880	8880	0
54	20231115	181500	860029380	8880	8880	8880	8880	0
55	20231115	181400	860029380	8880	8880	8880	8880	0
56	20231115	181300	860029380	8880	8880	8880	8880	0
57	20231115	181200	860029380	8880	8880	8880	8880	0
58	20231115	181100	860029380	8880	8880	8880	8880	0
59	20231115	181000	860029380	8880	8880	8880	8880	0
60	20231115	180900	860029380	8880	8880	8880	8880	0
61	20231115	180800	860029380	8880	8880	8880	8880	0
62	20231115	180700	860029380	8880	8880	8880	8880	1379
63	20231115	180600	860029380	8880	8880	8880	8880	0
64	20231115	180500	860029380	8880	8880	8880	8880	0
65	20231115	180400	860029380	8880	8880	8880	8880	0
66	20231115	180300	860029380	8880	8880	8880	8880	0
67	20231115	180200	860029380	8880	8880	8880	8880	0
68	20231115	180100	860029380	8880	8880	8880	8880	0
69	20231115	180000	860029380	8880	8880	8880	8880	0
70	20231115	175900	860029380	8880	8880	8880	8880	0
71	20231115	175800	860029380	8880	8880	8880	8880	0
72	20231115	175700	860029380	8880	8880	8880	8880	0
73	20231115	175600	860029380	8880	8880	8880	8880	0
74	20231115	175500	860029380	8880	8880	8880	8880	0
75	20231115	175400	860029380	8880	8880	8880	8880	0
76	20231115	175300	860029380	8880	8880	8880	8880	0
77	20231115	175200	860029380	8880	8880	8880	8880	0
78	20231115	175100	860029380	8880	8880	8880	8880	0
79	20231115	175000	860029380	8880	8880	8880	8880	0
80	20231115	174900	860029380	8880	8880	8880	8880	0
81	20231115	174800	860029380	8880	8880	8880	8880	0
82	20231115	174700	860029380	8880	8880	8880	8880	0
83	20231115	174600	860029380	8880	8880	8880	8880	0
84	20231115	174500	860029380	8880	8880	8880	8880	0
85	20231115	174400	860029380	8880	8880	8880	8880	0
86	20231115	174300	860029380	8880	8880	8880	8880	0
87	20231115	174200	860029380	8880	8880	8880	8880	0
88	20231115	174100	860029380	8880	8880	8880	8880	0
89	20231115	174000	860029380	8880	8880	8880	8880	0
90	20231115	173900	860029380	8880	8880	8880	8880	0
91	20231115	173800	860029380	8880	8880	8880	8880	0
92	20231115	173700	860029380	8880	8880	8880	8880	1379
93	20231115	173600	860029380	8880	8880	8880	8880	0
94	20231115	173500	860029380	8880	8880	8880	8880	0
95	20231115	173400	860029380	8880	8880	8880	8880	0
96	20231115	173300	860029380	8880	8880	8880	8880	0
97	20231115	173200	860029380	8880	8880	8880	8880	0
98	20231115	173100	860029380	8880	8880	8880	8880	0
99	20231115	173000	860029380	8880	8880	8880	8880	0
100	20231115	172900	860029380	8880	8880	8880	8880	0
101	20231115	172800	860029380	8880	8880	8880	8880	0
102	20231115	172700	860029380	8880	8880	8880	8880	0
103	20231115	172600	860029380	8880	8880	8880	8880	0
104	20231115	172500	860029380	8880	8880	8880	8880	0
105	20231115	172400	860029380	8880	8880	8880	8880	0
106	20231115	172300	860029380	8880	8880	8880	8880	0
107	20231115	172200	860029380	8880	8880	8880	8880	0
108	20231115	172100	860029380	8880	8880	8880	8880	0
109	20231115	172000	860029380	8880	8880	8880	8880	0
110	20231115	171900	860029380	8880	8880	8880	8880	0
111	20231115	171800	860029380	8880	8880	8880	8880	0
112	20231115	171700	860029380	8880	8880	8880	8880	0
113	20231115	171600	860029380	8880	8880	8880	8880	0
114	20231115	171500	860029380	8880	8880	8880	8880	0
115	20231115	171400	860029380	8880	8880	8880	8880	0
116	20231115	171300	860029380	8880	8880	8880	8880	0
117	20231115	171200	860029380	8880	8880	8880	8880	0
118	20231115	171100	860029380	8880	8880	8880	8880	0
119	20231115	171000	860029380	8880	8880	8880	8880	0
120	20231115	170900	860029380	8880	8880	8880	8880	0
121	20231115	170800	860029380	8880	8880	8880	8880	0
122	20231115	170700	860029380	8880	8880	8880	8880	1379
123	20231115	170600	860029380	8880	8880	8880	8880	0
124	20231115	170500	860029380	8880	8880	8880	8880	0
125	20231115	170400	860029380	8880	8880	8880	8880	0
126	20231115	170300	860029380	8880	8880	8880	8880	0
127	20231115	170200	860029380	8880	8880	8880	8880	0
128	20231115	170100	860029380	8880	8880	8880	8880	0
129	20231115	170000	860029380	8880	8880	8880	8880	0
130	20231115	165900	860029380	8880	8880	8880	8880	0
131	20231115	165800	860029380	8880	8880	8880	8880	0
132	20231115	165700	860029380	8880	8880	8880	8880	0
133	20231115	165600	860029380	8880	8880	8880	8880	0
134	20231115	165500	860029380	8880	8880	8880	8880	0
135	20231115	165400	860029380	8880	8880	8880	8880	0
136	20231115	165300	860029380	8880	8880	8880	8880	0
137	20231115	165200	860029380	8880	8880	8880	8880	0
138	20231115	165100	860029380	8880	8880	8880	8880	0
139	20231115	165000	860029380	8880	8880	8880	8880	0
140	20231115	164900	860029380	8880	8880	8880	8880	0
141	20231115	164800	860029380	8880	8880	8880	8880	0
142	20231115	164700	860029380	8880	8880	8880	8880	0
143	20231115	164600	860029380	8880	8880	8880	8880	0
144	20231115	164500	860029380	8880	8880	8880	8880	0
145	20231115	164400	860029380	8880	8880	8880	8880	0
146	20231115	164300	860029380	8880	8880	8880	8880	0
147	20231115	164200	860029380	8880	8880	8880	8880	0
148	20231115	164100	860029380	8880	8880	8880	8880	0
149	20231115	164000	860029380	8880	8880	8880	8880	0
150	20231115	163900	860029380	8880	8880	8880	8880	0
151	20231115	163800	860029380	8880	8880	8880	8880	0
152	20231115	163700	860029380	8880	8880	8880	8880	1379
153	20231115	163600	860029380	8880	8880	8880	8880	0
154	20231115	163500	860029380	8880	8880	8880	8880	0
155	20231115	163400	860029380	8880	8880	8880	8880	0
156	20231115	163300	860029380	8880	8880	8880	8880	0
157	20231115	163200	860029380	8880	8880	8880	8880	0
158	20231115	163100	860029380	8880	8880	8880	8880	0
159	20231115	163000	860029380	8880	8880	8880	8880	0
160	20231115	162900	860029380	8880	8880	8880	8880	0
161	20231115	162800	860029380	8880	8880	8880	8880	0
162	20231115	162700	860029380	8880	8880	8880	8880	0
163	20231115	162600	860029380	8880	8880	8880	8880	0
164	20231115	162500	860029380	8880	8880	8880	8880	0
165	20231115	162400	860029380	8880	8880	8880	8880	0
166	20231115	162300	860029380	8880	8880	8880	8880	0
167	20231115	162200	860029380	8880	8880	8880	8880	0
168	20231115	162100	860029380	8880	8880	8880	8880	0
169	20231115	162000	860029380	8880	8880	8880	8880	0
170	20231115	161900	860029380	8880	8880	8880	8880	0
171	20231115	161800	860029380	8880	8880	8880	8880	0
172	20231115	161700	860029380	8880	8880	8880	8880	0
173	20231115	161600	860029380	8880	8880	8880	8880	0
174	20231115	161500	860029380	8880	8880	8880	8880	0
175	20231115	161400	860029380	8880	8880	8880	8880	0
176	20231115	161300	860029380	8880	8880	8880	8880	0
177	20231115	161200	860029380	8880	8880	8880	8880	0
178	20231115	161100	860029380	8880	8880	8880	8880	0
179	20231115	161000	860029380	8880	8880	8880	8880	0
180	20231115	160900	860029380	8880	8880	8880	8880	0
181	20231115	160800	860029380	8880	8880	8880	8880	0
182	20231115	160700	860029380	8880	8880	8880	8880	1379
183	20231115	160600	860029380	8880	8880	8880	8880	0
184	20231115	160500	860029380	8880	8880	8880	8880	0
185	20231115	160400	860029380	8880	8880	8880	8880	0
186	20231115	160300	860029380	8880	8880	8880	8880	0
187	20231115	160200	860029380	8880	8880	8880	8880	0
188	20231115	160100	860029380	8880	8880	8880	8880	0
189	20231115	160000	860029380	8880	8880	8880	8880	0
190	20231115	155900	860029380	8880	8880	8880	8880	0
191	20231115	155800	860029380	8880	8880	8880	8880	0
192	20231115	155700	860029380	8880	8880	8880	8880	0
193	20231115	155600	860029380	8880	8880	8880	8880	0
194	20231115	155500	860029380	8880	8880	8880	8880	0
195	20231115	155400	860029380	8880	8880	8880	8880	0
196	20231115	155300	860029380	8880	8880	8880	8880	0
197	20231115	155200	860029380	8880	8880	8880	8880	0
198	20231115	155100	860029380	8880	8880	8880	8880	0
199	20231115	155000	860029380	8880	8880	8880	8880	0
200	20231115	154900	860029380	8880	8880	8880	8880	0
201	20231115	154800	860029380	8880	8880	8880	8880	0
202	20231115	154700	860029380	8880	8880	8880	8880	0
203	20231115	154600	860029380	8880	8880	8880	8880	0
204	20231115	154500	860029380	8880	8880	8880	8880	0
205	20231115	154400	860029380	8880	8880	8880	8880	0
206	20231115	154300	860029380	8880	8880	8880	8880	0
207	20231115	154200	860029380	8880	8880	8880	8880	0
208	20231115	154100	860029380	8880	8880	8880	8880	0
209	20231115	154000	860029380	8880	8880	8880	8880	0
210	20231115	153900	860029380	8880	8880	8880	8880	0
211	20231115	153800	860029380	8880	8880	8880	8880	0
212	20231115	153700	860029380	8880	8880	8880	8880	1379
213	20231115	153600	860029380	8880	8880	8880	8880	0
214	20231115	153500	860029380	8880	8880	8880	8880	0
215	20231115	153400	860029380	8880	8880	8880	8880	0
216	20231115	153300	860029380	8880	8880	8880	8880	0
217	20231115	153200	860029380	8880	8880	8880	8880	0
218	20231115	153100	860029380	8880	8880	8880	8880	0
219	20231115	153000	860029380	8880	8880	8880	8880	1379
220	20231115	152900	847783860	8810	8810	8810	8810	0
221	20231115	152800	847783860	8810	8810	8810	8810	0
222	20231115	152700	847783860	8810	8810	8810	8810	0
223	20231115	152600	847783860	8810	8810	8810	8810	0
224	20231115	152500	847783860	8810	8810	8810	8810	0
225	20231115	152400	847783860	8810	8810	8810	8810	0
226	20231115	152300	847783860	8810	8810	8810	8810	0
227	20231115	152200	847783860	8810	8810	8810	8810	0
228	20231115	152100	847783860	8810	8810	8810	8810	0
229	20231115	152000	847783860	8810	8810	8810	8810	0
230	20231115	151900	847783860	8810	8840	8840	8810	200
231	20231115	151800	846021550	8850	8860	8860	8850	42
232	20231115	151700	845649800	8850	8850	8850	8850	0
233	20231115	151600	845649800	8850	8850	8850	8840	469
234	20231115	151500	841499160	8850	8850	8850	8850	0
235	20231115	151400	841499160	8850	8850	8850	8850	220
236	20231115	151300	839552160	8850	8850	8850	8850	250
237	20231115	151200	837339660	8850	8850	8850	8850	0
238	20231115	151100	837339660	8850	8850	8850	8850	61
239	20231115	151000	836799810	8840	8840	8840	8840	309
240	20231115	150900	834068250	8840	8840	8840	8840	201
241	20231115	150800	832291410	8820	8840	8840	8820	202
242	20231115	150700	830505770	8840	8840	8840	8840	5
243	20231115	150600	830461570	8840	8840	8840	8840	0
244	20231115	150500	830461570	8840	8840	8840	8840	1
245	20231115	150400	830452730	8850	8800	8850	8800	2
246	20231115	150300	830435080	8780	8780	8780	8780	0
247	20231115	150200	830435080	8780	8780	8780	8780	0
248	20231115	150100	830435080	8780	8780	8780	8780	0
249	20231115	150000	830435080	8780	8810	8810	8780	50
250	20231115	145900	829995540	8900	8790	8900	8790	780
251	20231115	145800	823078430	8800	8800	8810	8800	2700
252	20231115	145700	799318130	8800	8840	8840	8800	3000
253	20231115	145600	772895830	8820	8820	8820	8820	0
254	20231115	145500	772895830	8820	8830	8830	8820	965
255	20231115	145400	764380220	8820	8820	8820	8820	2
256	20231115	145300	764362580	8810	8810	8810	8810	0
257	20231115	145200	764362580	8810	8840	8840	8810	1000
258	20231115	145100	755546300	8840	8840	8840	8840	150
259	20231115	145000	754220300	8840	8840	8840	8840	0
260	20231115	144900	754220300	8840	8840	8840	8840	0
261	20231115	144800	754220300	8840	8840	8840	8840	2
262	20231115	144700	754202620	8840	8840	8840	8840	13
263	20231115	144600	754087700	8850	8850	8850	8850	401
264	20231115	144500	750538850	8850	8850	8850	8850	118
265	20231115	144400	749494550	8850	8850	8850	8850	1
266	20231115	144300	749485700	8890	8890	8890	8890	10
267	20231115	144200	749396800	8890	8890	8890	8890	24
268	20231115	144100	749183440	8890	8890	8890	8890	0
269	20231115	144000	749183440	8890	8890	8890	8890	0
270	20231115	143900	749183440	8890	8890	8890	8890	0
271	20231115	143800	749183440	8890	8890	8890	8890	10
272	20231115	143700	749094540	8890	8850	8890	8850	11
273	20231115	143600	748996870	8830	8840	8840	8830	758
274	20231115	143500	742302990	8840	8840	8840	8840	10
275	20231115	143400	742214590	8850	8870	8870	8850	810
276	20231115	143300	735044390	8850	8870	8870	8850	3630
277	20231115	143200	702914450	8880	8880	8880	8880	0
278	20231115	143100	702914450	8880	8880	8880	8880	0
279	20231115	143000	702914450	8880	8880	8880	8880	242
280	20231115	142900	700765490	8890	8890	8890	8890	0
281	20231115	142800	700765490	8890	8890	8890	8890	93
282	20231115	142700	699938720	8900	8910	8910	8900	2686
283	20231115	142600	676032460	8910	8910	8910	8910	28
284	20231115	142500	675782980	8910	8910	8910	8910	100
285	20231115	142400	674891980	8920	8930	8930	8920	86
286	20231115	142300	674124750	8930	8930	8930	8930	0
287	20231115	142200	674124750	8930	8940	8940	8930	25
288	20231115	142100	673901490	8940	8940	8940	8940	0
289	20231115	142000	673901490	8940	8940	8940	8940	0
290	20231115	141900	673901490	8940	8940	8940	8940	0
291	20231115	141800	673901490	8940	8940	8940	8940	58
292	20231115	141700	673382970	8940	8940	8940	8940	0
293	20231115	141600	673382970	8940	8940	8940	8940	50
294	20231115	141500	672935970	8940	8940	8940	8940	0
295	20231115	141400	672935970	8940	8940	8940	8940	0
296	20231115	141300	672935970	8940	8940	8940	8940	0
297	20231115	141200	672935970	8940	8940	8940	8940	0
298	20231115	141100	672935970	8940	8940	8940	8940	0
299	20231115	141000	672935970	8940	8940	8940	8940	0
300	20231115	140900	672935970	8940	8940	8940	8940	0
301	20231115	140800	672935970	8940	8940	8940	8940	1
302	20231115	140700	672927030	8940	8940	8940	8940	5
303	20231115	140600	672882330	8940	8940	8940	8940	27
304	20231115	140500	672640950	8950	8950	8950	8950	0
305	20231115	140400	672640950	8950	8950	8950	8950	100
306	20231115	140300	671745950	8950	8950	8950	8950	100
307	20231115	140200	670850950	8920	8920	8920	8920	0
308	20231115	140100	670850950	8920	8920	8920	8920	0
309	20231115	140000	670850950	8920	8920	8920	8920	0
310	20231115	135900	670850950	8920	8920	8920	8920	0
311	20231115	135800	670850950	8920	8920	8920	8920	0
312	20231115	135700	670850950	8920	8920	8920	8920	11
313	20231115	135600	670752830	9010	9010	9010	9010	0
314	20231115	135500	670752830	9010	9010	9010	9010	0
315	20231115	135400	670752830	9010	9010	9010	9010	0
316	20231115	135300	670752830	9010	8970	9010	8970	2
317	20231115	135200	670734850	8970	8970	8970	8970	0
318	20231115	135100	670734850	8970	8970	8970	8970	0
319	20231115	135000	670734850	8970	8970	8970	8970	0
320	20231115	134900	670734850	8970	8960	8970	8960	100
321	20231115	134800	669838100	8910	8910	8910	8910	10
322	20231115	134700	669749000	8890	8960	8960	8890	548
323	20231115	134600	664859150	8970	8970	8970	8970	125
324	20231115	134500	663737900	9000	9000	9000	9000	0
325	20231115	134400	663737900	9000	9000	9000	9000	507
326	20231115	134300	659174900	9000	9010	9010	9000	97
327	20231115	134200	658301110	8980	8980	8980	8980	0
328	20231115	134100	658301110	8980	8980	8980	8980	146
329	20231115	134000	656990030	9010	9010	9010	9010	0
330	20231115	133900	656990030	9010	9010	9010	9010	0
331	20231115	133800	656990030	9010	9010	9010	9010	0
332	20231115	133700	656990030	9010	9000	9010	9000	254
333	20231115	133600	654703150	9000	9000	9000	9000	0
334	20231115	133500	654703150	9000	9000	9000	9000	0
335	20231115	133400	654703150	9000	8950	9000	8950	203
336	20231115	133300	652876810	8950	8950	8950	8950	0
337	20231115	133200	652876810	8950	8950	8950	8950	0
338	20231115	133100	652876810	8950	8950	8950	8950	0
339	20231115	133000	652876810	8950	8920	8950	8920	160
340	20231115	132900	651445140	8890	8890	8890	8890	20
341	20231115	132800	651267340	8890	8920	8920	8890	125
342	20231115	132700	650155210	8930	8930	8930	8930	0
343	20231115	132600	650155210	8930	8930	8930	8930	0
344	20231115	132500	650155210	8930	8930	8930	8930	0
345	20231115	132400	650155210	8930	8930	8930	8930	0
346	20231115	132300	650155210	8930	8930	8930	8930	0
347	20231115	132200	650155210	8930	8930	8930	8930	1000
348	20231115	132100	641225210	8940	8940	8940	8940	0
349	20231115	132000	641225210	8940	8940	8940	8940	0
350	20231115	131900	641225210	8940	8940	8940	8940	0
351	20231115	131800	641225210	8940	8940	8940	8940	0
352	20231115	131700	641225210	8940	8940	8940	8940	177
353	20231115	131600	639642830	8940	8940	8940	8940	0
354	20231115	131500	639642830	8940	8940	8940	8940	43
355	20231115	131400	639258410	8940	8940	8940	8940	50
356	20231115	131300	638811410	8950	8950	8950	8950	55
357	20231115	131200	638319160	8950	8940	8950	8940	95
358	20231115	131100	637469280	8930	8930	8930	8930	11
359	20231115	131000	637371050	8910	8910	8910	8910	0
360	20231115	130900	637371050	8910	8910	8910	8910	0
361	20231115	130800	637371050	8910	8910	8910	8910	0
362	20231115	130700	637371050	8910	8910	8910	8910	0
363	20231115	130600	637371050	8910	8910	8910	8910	0
364	20231115	130500	637371050	8910	8910	8910	8910	0
365	20231115	130400	637371050	8910	8910	8910	8910	35
366	20231115	130300	637059200	8920	8920	8920	8920	0
367	20231115	130200	637059200	8920	8920	8920	8920	140
368	20231115	130100	635810400	8910	8910	8910	8910	0
369	20231115	130000	635810400	8910	8910	8910	8910	83
370	20231115	125900	635070870	8890	8890	8890	8890	0
371	20231115	125800	635070870	8890	8890	8890	8890	1
372	20231115	125700	635061980	8890	8890	8890	8890	0
373	20231115	125600	635061980	8890	8890	8890	8890	36
374	20231115	125500	634741940	8900	8900	8900	8900	813
375	20231115	125400	627506240	8900	8940	8940	8900	1221
376	20231115	125300	616629940	8950	8950	8950	8950	0
377	20231115	125200	616629940	8950	8950	8950	8950	224
378	20231115	125100	614625140	8940	8940	8940	8940	400
379	20231115	125000	611049140	8940	8940	8940	8940	0
380	20231115	124900	611049140	8940	8940	8940	8940	0
381	20231115	124800	611049140	8940	8940	8940	8940	0
382	20231115	124700	611049140	8940	8940	8940	8940	0
383	20231115	124600	611049140	8940	8940	8940	8940	100
384	20231115	124500	610155140	8950	8950	8950	8950	0
385	20231115	124400	610155140	8950	8950	8950	8950	0
386	20231115	124300	610155140	8950	8950	8950	8950	100
387	20231115	124200	609260140	8950	8950	8950	8950	0
388	20231115	124100	609260140	8950	8950	8950	8950	0
389	20231115	124000	609260140	8950	8950	8950	8950	0
390	20231115	123900	609260140	8950	8950	8950	8950	0
391	20231115	123800	609260140	8950	8950	8950	8950	115
392	20231115	123700	608230890	8960	8960	8960	8960	0
393	20231115	123600	608230890	8960	8960	8960	8960	0
394	20231115	123500	608230890	8960	8960	8960	8960	1
395	20231115	123400	608221930	8960	8960	8960	8960	9
396	20231115	123300	608141290	8950	8950	8950	8950	5
397	20231115	123200	608096540	8940	8940	8940	8940	498
398	20231115	123100	603644420	8990	8990	8990	8990	0
399	20231115	123000	603644420	8990	8990	8990	8990	0
400	20231115	122900	603644420	8990	8940	8990	8940	2
401	20231115	122800	603626490	8940	8940	8940	8940	0
402	20231115	122700	603626490	8940	8940	8940	8940	0
403	20231115	122600	603626490	8940	8940	8940	8940	12
404	20231115	122500	603519210	9000	9000	9000	9000	0
405	20231115	122400	603519210	9000	8970	9000	8970	116
406	20231115	122300	602478510	8970	8960	8970	8960	96
407	20231115	122200	601618130	8960	8960	8960	8960	0
408	20231115	122100	601618130	8960	8960	8960	8960	0
409	20231115	122000	601618130	8960	8960	8960	8960	5
410	20231115	121900	601573330	8960	8960	8960	8960	14
411	20231115	121800	601447890	9020	8990	9020	8990	1000
412	20231115	121700	592430160	8970	8970	8970	8970	0
413	20231115	121600	592430160	8970	8970	8970	8970	0
414	20231115	121500	592430160	8970	8970	8970	8970	0
415	20231115	121400	592430160	8970	8970	8970	8970	0
416	20231115	121300	592430160	8970	8970	8970	8970	0
417	20231115	121200	592430160	8970	8970	8970	8970	141
418	20231115	121100	591165390	8970	8970	8970	8970	0
419	20231115	121000	591165390	8970	8970	8970	8970	0
420	20231115	120900	591165390	8970	8970	8970	8970	0
421	20231115	120800	591165390	8970	8970	8970	8970	160
422	20231115	120700	589730190	9020	9030	9030	9020	3
423	20231115	120600	589703110	9060	8940	9060	8940	10119
424	20231115	120500	498548180	8920	8920	8920	8920	0
425	20231115	120400	498548180	8920	8920	8920	8920	300
426	20231115	120300	495872180	8920	8930	8930	8920	16
427	20231115	120200	495729360	8930	8930	8930	8930	0
428	20231115	120100	495729360	8930	8930	8930	8930	0
429	20231115	120000	495729360	8930	8910	8930	8910	47
430	20231115	115900	495309990	8900	8980	8980	8900	1730
431	20231115	115800	479882290	8990	8990	8990	8990	0
432	20231115	115700	479882290	8990	8990	8990	8990	0
433	20231115	115600	479882290	8990	8990	8990	8990	13
434	20231115	115500	479765420	8990	8990	8990	8990	10
435	20231115	115400	479675520	9000	9000	9000	9000	760
436	20231115	115300	472835520	9000	9000	9000	9000	1
437	20231115	115200	472826520	9000	9000	9000	9000	150
438	20231115	115100	471476520	9000	9020	9020	9000	2127
439	20231115	115000	452329380	9060	9060	9060	9060	0
440	20231115	114900	452329380	9060	9060	9060	9060	0
441	20231115	114800	452329380	9060	9060	9060	9060	0
442	20231115	114700	452329380	9060	9060	9060	9060	0
443	20231115	114600	452329380	9060	9050	9060	9050	148
444	20231115	114500	450988720	9010	9020	9020	9010	1000
445	20231115	114400	441973720	9020	9020	9020	9020	0
446	20231115	114300	441973720	9020	9020	9020	9020	0
447	20231115	114200	441973720	9020	9040	9040	9020	373
448	20231115	114100	438608380	9040	9040	9040	9040	0
449	20231115	114000	438608380	9040	9040	9040	9040	10
450	20231115	113900	438517980	9040	9040	9040	9040	26
451	20231115	113800	438282940	9040	9040	9040	9040	61
452	20231115	113700	437731500	9040	9040	9040	9040	0
453	20231115	113600	437731500	9040	9040	9040	9040	0
454	20231115	113500	437731500	9040	9040	9040	9040	10
455	20231115	113400	437641100	9040	9040	9040	9040	10
456	20231115	113300	437550700	9040	9040	9040	9040	0
457	20231115	113200	437550700	9040	9040	9040	9040	0
458	20231115	113100	437550700	9040	9040	9040	9040	0
459	20231115	113000	437550700	9040	9040	9040	9040	0
460	20231115	112900	437550700	9040	9050	9050	9040	71
461	20231115	112800	436908460	9050	9050	9050	9050	0
462	20231115	112700	436908460	9050	9050	9050	9050	3
463	20231115	112600	436881310	9050	9050	9050	9050	0
464	20231115	112500	436881310	9050	9050	9050	9050	0
465	20231115	112400	436881310	9050	9050	9050	9050	31
466	20231115	112300	436600760	9060	9060	9060	9060	19
467	20231115	112200	436428620	9070	9070	9070	9070	0
468	20231115	112100	436428620	9070	9070	9070	9070	358
469	20231115	112000	433181560	9060	9060	9060	9060	0
470	20231115	111900	433181560	9060	9060	9060	9060	0
471	20231115	111800	433181560	9060	9060	9060	9060	0
472	20231115	111700	433181560	9060	9060	9060	9060	25
473	20231115	111600	432955060	9070	9070	9070	9070	0
474	20231115	111500	432955060	9070	9070	9070	9070	0
475	20231115	111400	432955060	9070	9070	9070	9070	2
476	20231115	111300	432936920	9060	9060	9060	9060	0
477	20231115	111200	432936920	9060	9060	9060	9060	0
478	20231115	111100	432936920	9060	9060	9060	9060	0
479	20231115	111000	432936920	9060	9060	9060	9060	0
480	20231115	110900	432936920	9060	9060	9060	9060	0
481	20231115	110800	432936920	9060	9060	9060	9060	5
482	20231115	110700	432891620	9060	9060	9060	9060	10
483	20231115	110600	432801020	9050	9050	9050	9050	0
484	20231115	110500	432801020	9050	9050	9050	9050	4
485	20231115	110400	432764820	9070	9060	9070	9060	87
486	20231115	110300	431976500	9070	9070	9070	9070	0
487	20231115	110200	431976500	9070	9070	9070	9070	75
488	20231115	110100	431296250	9100	9100	9100	9090	121
489	20231115	110000	430195170	9100	9100	9100	9100	0
490	20231115	105900	430195170	9100	9070	9100	9070	2000
491	20231115	105800	412027520	9020	9020	9020	9020	0
492	20231115	105700	412027520	9020	9020	9020	9020	0
493	20231115	105600	412027520	9020	9040	9040	9020	1946
494	20231115	105500	394459940	9040	9040	9040	9040	110
495	20231115	105400	393465540	9080	9080	9080	9080	0
496	20231115	105300	393465540	9080	9080	9080	9080	0
497	20231115	105200	393465540	9080	9080	9080	9080	0
498	20231115	105100	393465540	9080	9080	9080	9080	116
499	20231115	105000	392412260	9030	9030	9030	9030	0
500	20231115	104900	392412260	9030	9030	9030	9030	7
501	20231115	104800	392349050	9030	9030	9030	9030	0
502	20231115	104700	392349050	9030	9030	9030	9030	41
503	20231115	104600	391978820	9030	9030	9030	9030	109
504	20231115	104500	390994550	9020	9020	9020	9020	0
505	20231115	104400	390994550	9020	9020	9020	9020	0
506	20231115	104300	390994550	9020	9040	9080	9020	2779
507	20231115	104200	365848500	9040	9040	9040	9040	0
508	20231115	104100	365848500	9040	9040	9040	9040	0
509	20231115	104000	365848500	9040	9040	9040	9040	2
510	20231115	103900	365830420	9050	9050	9050	9050	0
511	20231115	103800	365830420	9050	9050	9050	9050	0
512	20231115	103700	365830420	9050	9030	9050	9030	1015
513	20231115	103600	356645420	9020	9030	9030	9020	16
514	20231115	103500	356500950	9030	9020	9030	9010	551
515	20231115	103400	351536130	9010	9020	9040	9010	2712
516	20231115	103300	327092180	9020	9010	9020	9010	145
517	20231115	103200	325784730	9010	9020	9020	9010	205
518	20231115	103100	323937540	9020	9020	9020	9020	134
519	20231115	103000	322728860	9010	9010	9010	9010	0
520	20231115	102900	322728860	9010	9010	9010	9010	0
521	20231115	102800	322728860	9010	9020	9020	9010	504
522	20231115	102700	318182820	9020	9030	9030	9020	501
523	20231115	102600	313662800	9020	9020	9020	9020	100
524	20231115	102500	312760800	9030	9050	9050	9030	701
525	20231115	102400	306426360	9060	9060	9060	9060	1
526	20231115	102300	306417300	9050	9050	9050	9050	5
527	20231115	102200	306372050	9040	9040	9040	9040	0
528	20231115	102100	306372050	9040	9040	9040	9040	0
529	20231115	102000	306372050	9040	9040	9040	9040	0
530	20231115	101900	306372050	9040	9080	9080	9040	115
531	20231115	101800	305328370	9080	9080	9080	9080	212
532	20231115	101700	303403410	9040	9050	9080	9040	21
533	20231115	101600	303213070	9050	9050	9050	9050	0
534	20231115	101500	303213070	9050	9050	9050	9050	68
535	20231115	101400	302597670	9040	9040	9040	9040	0
536	20231115	101300	302597670	9040	9040	9040	9040	100
537	20231115	101200	301693670	9040	9040	9040	9040	0
538	20231115	101100	301693670	9040	9040	9050	9040	573
539	20231115	101000	296513730	9040	9040	9040	9040	20
540	20231115	100900	296332930	9040	9040	9040	9040	0
541	20231115	100800	296332930	9040	9040	9040	9040	0
542	20231115	100700	296332930	9040	9040	9040	9040	0
543	20231115	100600	296332930	9040	9040	9040	9040	1
544	20231115	100500	296323890	9080	9080	9080	9080	0
545	20231115	100400	296323890	9080	9030	9080	9020	250
546	20231115	100300	294056630	9030	9040	9040	9030	401
547	20231115	100200	290431600	9040	9040	9040	9040	31
548	20231115	100100	290151360	9050	9020	9050	9020	7
549	20231115	100000	290088070	9020	9030	9030	9020	94
550	20231115	095900	289239920	9030	9030	9030	9030	0
551	20231115	095800	289239920	9030	9030	9030	9030	2
552	20231115	095700	289221860	9020	9020	9020	9020	0
553	20231115	095600	289221860	9020	9020	9020	9020	2
554	20231115	095500	289203820	9010	9010	9020	9010	158
555	20231115	095400	287780220	9010	9010	9010	9010	0
556	20231115	095300	287780220	9010	9010	9010	9010	0
557	20231115	095200	287780220	9010	9020	9020	9010	1557
558	20231115	095100	273743710	9020	9020	9020	9020	0
559	20231115	095000	273743710	9020	9020	9020	9020	100
560	20231115	094900	272841710	9020	9020	9020	9020	22
561	20231115	094800	272643270	9090	9080	9090	9030	80
562	20231115	094700	271919100	9030	9050	9050	9030	220
563	20231115	094600	269930180	9090	9090	9090	9090	50
564	20231115	094500	269475680	9050	9060	9090	9050	245
565	20231115	094400	267254930	9070	9070	9070	9070	0
566	20231115	094300	267254930	9070	9070	9070	9070	1001
567	20231115	094200	258175860	9090	9070	9090	9070	145
568	20231115	094100	256857870	9070	9100	9100	9070	706
569	20231115	094000	250449470	9070	9130	9130	9070	311
570	20231115	093900	247610580	9050	9070	9070	9050	11
571	20231115	093800	247511010	9050	9050	9050	9050	960
572	20231115	093700	238823010	9050	9070	9070	9050	702
573	20231115	093600	232458890	9070	9070	9070	9070	79
574	20231115	093500	231742360	9060	9060	9060	9060	0
575	20231115	093400	231742360	9060	9060	9100	9060	332
576	20231115	093300	228722440	9100	9100	9150	9050	139
577	20231115	093200	227457220	9100	9080	9120	9080	714
578	20231115	093100	220969860	9060	9000	9060	9000	3318
579	20231115	093000	190981740	8990	8990	8990	8990	0
580	20231115	092900	190981740	8990	8990	8990	8990	10
581	20231115	092800	190891840	8990	8990	8990	8990	0
582	20231115	092700	190891840	8990	8990	9000	8990	411
583	20231115	092600	187193970	8990	8990	8990	8990	32
584	20231115	092500	186906290	8990	8990	8990	8990	0
585	20231115	092400	186906290	8990	8990	8990	8990	57
586	20231115	092300	186393860	9000	8980	9000	8980	51
587	20231115	092200	185934880	9000	9000	9000	9000	1
588	20231115	092100	185925880	9000	9000	9000	9000	0
589	20231115	092000	185925880	9000	9000	9000	9000	0
590	20231115	091900	185925880	9000	9010	9010	9000	10
591	20231115	091800	185835860	9000	8990	9000	8990	2081
592	20231115	091700	167107810	8970	8970	8970	8970	200
593	20231115	091600	165313810	8970	9030	9030	8970	163
594	20231115	091500	163847840	9030	8980	9030	8970	3768
595	20231115	091400	129950930	8980	8940	8980	8940	1194
596	20231115	091300	119247620	8940	8900	8940	8900	152
597	20231115	091200	117894780	8940	8910	8950	8890	42
598	20231115	091100	117520750	8890	8900	8930	8890	1613
599	20231115	091000	103153010	8910	8960	8960	8900	1024
600	20231115	090900	94029150	8920	8920	8970	8920	188
601	20231115	090800	92350180	8970	8920	8970	8920	322
602	20231115	090700	89464340	8920	8920	8920	8920	14
603	20231115	090600	89339460	8940	8900	9000	8900	1553
604	20231115	090500	75433040	8900	8870	8900	8860	923
605	20231115	090400	67224390	8900	8920	8920	8850	890
606	20231115	090300	59314300	8920	8850	8920	8800	285
607	20231115	090200	56784530	8850	8750	8850	8740	642
608	20231115	090100	51154860	8770	8870	8870	8770	2728
609	20231115	090000	27069990	8870	8940	8940	8860	3036